Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.960	10.15	9.550	10.15	6,496	+0.65(+6.84%)
May 30, 2012	9.900	10.02	9.220	9.500	6,291	-0.70(-6.86%)
May 29, 2012	10.23	10.23	9.660	10.20	6,208	+0.02(+0.20%)
May 25, 2012	9.460	10.23	9.460	10.18	6,184	+0.59(+6.15%)
May 24, 2012	9.880	10.15	9.590	9.590	1,788	+0.08(+0.84%)
May 23, 2012	10.09	10.15	9.500	9.510	3,445	-0.58(-5.75%)
May 22, 2012	10.59	10.59	10.09	10.09	3,402	-0.67(-6.23%)
May 21, 2012	10.75	10.76	10.06	10.76	5,559	-0.57(-5.03%)
May 18, 2012	11.00	11.34	10.75	11.33	2,930	-0.01(-0.09%)
May 17, 2012	11.00	11.34	11.00	11.34	5,321	+0.17(+1.52%)
May 16, 2012	11.38	11.38	11.00	11.17	6,193	-0.25(-2.19%)
May 15, 2012	11.13	11.43	10.74	11.42	8,693	+0.31(+2.79%)
May 14, 2012	11.12	11.13	10.75	11.11	9,320	-0.37(-3.22%)
May 11, 2012	11.56	11.56	11.00	11.48	6,377	+0.21(+1.86%)
May 10, 2012	11.30	11.30	11.03	11.27	6,572	-0.18(-1.57%)
May 09, 2012	11.54	11.59	11.20	11.45	6,212	-0.15(-1.29%)
May 08, 2012	11.43	11.62	11.10	11.60	2,988	+0.34(+3.02%)
May 07, 2012	11.26	11.88	11.25	11.26	4,541	+0.00(+0.00%)
May 04, 2012	11.78	11.83	10.93	11.26	4,980	-0.09(-0.79%)
May 03, 2012	11.36	11.75	11.35	11.35	1,483	-0.44(-3.73%)
May 02, 2012	11.84	11.84	11.53	11.79	2,855	+0.46(+4.06%)
May 01, 2012	11.86	11.87	11.24	11.33	3,826	+0.22(+1.98%)
Apr 30, 2012	11.15	11.92	11.11	11.11	4,785	-0.31(-2.71%)
Apr 27, 2012	11.21	11.64	11.21	11.42	76,015	-0.15(-1.30%)
Apr 26, 2012	11.31	11.57	11.31	11.57	4,901	+0.14(+1.21%)
Apr 25, 2012	11.37	11.45	11.24	11.43	3,281	+0.18(+1.62%)
Apr 24, 2012	11.25	11.32	11.10	11.25	13,650	+0.13(+1.17%)
Apr 23, 2012	11.22	11.25	10.97	11.12	3,626	-0.23(-2.03%)
Apr 20, 2012	11.35	11.35	11.32	11.35	4,950	+0.24(+2.16%)
Apr 19, 2012	11.12	11.48	11.11	11.11	3,970	-0.44(-3.81%)
Apr 18, 2012	11.09	11.55	11.09	11.55	654	+0.30(+2.67%)
Apr 17, 2012	10.95	11.28	10.95	11.25	16,641	+0.10(+0.90%)
Apr 16, 2012	11.01	11.50	11.01	11.15	2,580	-0.05(-0.45%)
Apr 13, 2012	11.07	11.57	11.00	11.20	5,194	-0.30(-2.61%)
Apr 12, 2012	11.50	11.55	11.25	11.50	16,653	+0.48(+4.36%)
Apr 11, 2012	11.02	11.07	11.02	11.02	1,180	+0.22(+2.04%)
Apr 10, 2012	11.42	11.66	10.80	10.80	3,074	-0.26(-2.35%)
Apr 09, 2012	11.00	11.09	11.00	11.06	1,142	-0.32(-2.81%)
Apr 05, 2012	11.47	11.67	11.38	11.38	1,856	-0.02(-0.18%)
Apr 04, 2012	11.38	11.75	11.38	11.40	3,914	-0.07(-0.61%)
Apr 03, 2012	11.64	11.75	11.47	11.47	4,189	+0.28(+2.50%)
Apr 02, 2012	11.12	11.64	11.12	11.19	4,648	-0.23(-2.01%)
Mar 30, 2012	11.40	11.64	11.01	11.42	5,447	+0.02(+0.18%)
Mar 29, 2012	11.95	11.95	11.33	11.40	21,242	-0.32(-2.73%)
Mar 28, 2012	11.68	11.95	11.33	11.72	18,128	-0.22(-1.84%)
Mar 27, 2012	11.69	11.94	11.33	11.94	4,718	+0.75(+6.70%)
Mar 26, 2012	11.19	11.69	11.19	11.19	1,111	+0.08(+0.72%)
Mar 23, 2012	11.15	11.48	11.11	11.11	1,005	+0.00(+0.00%)
Mar 22, 2012	11.51	11.51	11.10	11.11	2,018	-0.49(-4.22%)
Mar 21, 2012	11.55	11.60	11.30	11.60	12,124	+0.45(+4.04%)
Mar 20, 2012	11.13	11.35	11.13	11.15	4,332	-0.05(-0.45%)
Mar 19, 2012	11.25	11.25	11.20	11.20	1,422	-0.05(-0.44%)
Mar 16, 2012	11.60	11.60	11.12	11.25	12,601	-0.25(-2.17%)
Mar 15, 2012	11.03	11.50	11.03	11.50	2,097	-0.09(-0.78%)
Mar 14, 2012	11.55	11.63	11.55	11.59	3,719	-0.29(-2.44%)
Mar 13, 2012	11.35	11.88	11.35	11.88	4,036	+0.23(+1.97%)
Mar 12, 2012	12.29	12.29	11.60	11.65	5,160	-0.65(-5.28%)
Mar 09, 2012	12.00	12.34	11.50	12.30	652	-0.23(-1.84%)
Mar 08, 2012	12.53	12.53	11.75	12.53	2,071	+0.55(+4.59%)
Mar 07, 2012	12.01	12.01	11.70	11.98	2,516	+0.38(+3.28%)
Mar 06, 2012	11.90	11.90	11.60	11.60	10,026	-0.66(-5.38%)
Mar 05, 2012	12.27	12.27	11.67	12.26	2,700	+0.54(+4.61%)
Mar 02, 2012	12.35	12.35	11.72	11.72	1,926	-0.62(-5.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.